Dark

AMAT20261218C175
AMAT Dec 18 2026 175.00 Call (AMAT261218C00175000)
option OPRA

EOD

Jun 29, 2026

485.81-0.267%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	485.8100	485.8100	485.8100	485.8100	-0.267%	1	179	0.000%
2026-06-25	487.1100	487.1100	487.1100	487.1100	+10.916%	1	180	-0.267%
2026-06-17	442.0600	442.0600	439.1000	439.1700	+5.032%	150	181	+10.620%
2026-06-16	421.0500	421.0500	418.1000	418.1300	+27.362%	11	194	+16.186%
2026-06-10	328.3000	328.3000	328.3000	328.3000	+2.466%	50	195	+47.977%
2026-06-08	320.4000	320.4000	320.4000	320.4000	+2.933%	1	245	+51.626%
2026-06-02	311.2700	311.2700	311.2700	311.2700	+35.129%	4	246	+56.074%
2026-05-19	230.3500	230.3500	230.3500	230.3500	+3.612%	1	246	+110.901%
2026-05-01	222.3200	222.3200	222.3200	222.3200	+2.089%	1	246	+118.518%
2026-04-08	217.7700	217.7700	217.7700	217.7700	+16.361%	1	246	+123.084%
2026-04-06	187.1500	187.1500	187.1500	187.1500	-0.080%	1	247	+159.583%
2026-04-02	187.3000	187.3000	187.3000	187.3000	-3.179%	1	247	+159.375%
2026-04-01	193.0000	193.4500	192.1000	193.4500	+12.047%	3	247	+151.129%
2026-03-31	172.6500	172.6500	172.6500	172.6500	-0.231%	1	250	+181.384%
2026-03-27	173.0500	173.0500	173.0500	173.0500	-8.074%	3	251	+180.734%
2026-03-17	188.0500	188.2500	188.0500	188.2500	-2.486%	2	252	+158.066%
2026-03-04	193.0500	193.0500	193.0500	193.0500	-8.934%	1	255	+151.650%
2026-02-24	211.9900	211.9900	211.9900	211.9900	+31.190%	1	256	+129.166%
2026-02-09	161.5900	161.5900	161.5900	161.5900	+4.252%	1	257	+200.644%
2026-01-22	155.0000	155.0000	155.0000	155.0000	0.000%	1	258	+213.426%
2026-01-20	155.0000	155.0000	155.0000	155.0000	-4.580%	1	257	+213.426%
2026-01-16	162.5800	162.5800	162.4400	162.4400	+17.412%	2	258	+199.070%
2026-01-09	138.0000	138.3500	138.0000	138.3500	+15.726%	16	258	+251.146%
2026-01-08	119.5000	119.5500	119.5000	119.5500	-7.326%	2	262	+306.366%
2026-01-07	129.0000	129.0000	129.0000	129.0000	+30.964%	1	262	+276.597%
2025-12-31	98.5000	98.5000	98.5000	98.5000	-1.549%	1	262	+393.208%
2025-12-30	100.2600	100.2700	98.8500	100.0500	+5.316%	201	262	+385.567%
2025-12-18	95.0000	95.0000	95.0000	95.0000	+15.713%	1	95	+411.379%
2025-11-25	82.1000	82.1000	82.1000	82.1000	+9.789%	1	95	+491.730%
2025-11-19	74.7800	74.7800	74.7800	74.7800	-6.385%	1	94	+549.652%
2025-11-03	79.9000	79.9000	79.8800	79.8800	+6.365%	2	93	+508.175%
2025-10-23	74.7300	75.1000	74.7300	75.1000	+3.131%	2	93	+546.884%
2025-10-17	72.8200	72.8200	72.8200	72.8200	+11.346%	1	93	+567.138%
2025-10-09	65.4000	65.4000	65.4000	65.4000	-6.398%	7	94	+642.829%
2025-10-06	70.0000	71.4000	69.8700	69.8700	+7.974%	6	94	+595.306%
2025-10-03	65.6000	65.6000	64.7000	64.7100	+4.455%	3	95	+650.749%
2025-10-01	59.0900	61.9500	59.0900	61.9500	+26.817%	2	94	+684.197%
2025-09-25	48.8500	48.8500	48.8500	48.8500	+4.113%	15	94	+894.493%
2025-09-22	46.9200	46.9200	46.9200	46.9200	+15.283%	2	94	+935.401%
2025-09-19	40.5300	40.7000	40.5300	40.7000	-0.489%	2	96	+1,093.636%
2025-09-18	39.0300	40.9000	39.0300	40.9000	+24.127%	2	96	+1,087.800%
2025-09-17	33.1900	33.1900	32.9500	32.9500	+21.587%	9	97	+1,374.385%
2025-09-15	27.1000	27.1000	27.1000	27.1000	-0.733%	1	91	+1,692.657%
2025-09-11	27.3000	27.3000	27.3000	27.3000	+19.214%	4	92	+1,679.524%
2025-09-10	22.5900	22.9000	22.5900	22.9000	+2.691%	2	96	+2,021.441%
2025-09-09	22.3000	22.3000	22.3000	22.3000	+12.626%	3	96	+2,078.520%
2025-09-02	19.9500	19.9500	19.8000	19.8000	-17.500%	2	99	+2,353.586%
2025-08-26	24.0000	24.0000	24.0000	24.0000	+1.695%	1	99	+1,924.208%
2025-08-22	23.6000	23.6000	23.6000	23.6000	+5.357%	2	100	+1,958.517%
2025-08-21	22.4000	22.4000	22.4000	22.4000	+3.704%	2	102	+2,068.795%
2025-08-20	21.6000	21.6000	21.6000	21.6000	-10.559%	1	102	+2,149.120%
2025-08-18	23.9500	24.1500	23.9500	24.1500	+1.258%	3	101	+1,911.636%
2025-08-15	26.3500	26.3500	23.7800	23.8500	-37.484%	7	100	+1,936.939%
2025-08-08	38.4000	38.4500	38.1500	38.1500	+10.420%	3	93	+1,173.421%
2025-08-01	34.5500	34.5500	34.5500	34.5500	-1.286%	1	94	+1,306.107%
2025-07-31	35.3100	35.5000	35.0000	35.0000	-22.566%	4	93	+1,288.029%
2025-07-07	45.2000	45.2000	45.2000	45.2000	+20.533%	31	93	+974.801%
2025-06-17	37.5000	37.5000	37.5000	37.5000	+2.599%	1	92	+1,195.493%
2025-06-16	36.1500	36.5500	36.1500	36.5500	+31.712%	31	93	+1,229.166%
2025-05-29	27.5000	27.7500	27.5000	27.7500	-4.310%	4	62	+1,650.667%
2025-05-27	29.0000	29.0000	29.0000	29.0000	-22.584%	1	66	+1,575.207%
2025-05-15	35.3700	38.0000	35.3700	37.4600	+2.322%	6	65	+1,196.877%
2025-05-14	36.6100	36.6100	36.6100	36.6100	+42.729%	1	62	+1,226.987%
2025-05-09	25.6500	25.6500	25.6500	25.6500	-2.099%	12	62	+1,793.996%
2025-05-05	26.2000	26.2000	26.2000	26.2000	+70.907%	1	56	+1,754.237%
2025-04-07	15.3300	15.3300	15.3300	15.3300	+6.458%	1	57	+3,069.015%
2025-04-04	14.4000	14.4000	14.4000	14.4000	-18.736%	10	57	+3,273.681%
2025-04-03	17.7200	17.7200	17.7200	17.7200	-15.939%	5	57	+2,641.591%
2025-03-28	21.0800	21.0800	21.0800	21.0800	-10.678%	2	57	+2,204.602%
2025-03-26	23.6000	23.6000	23.6000	23.6000	-6.572%	10	57	+1,958.517%
2025-03-13	25.2600	25.2600	25.2600	25.2600	+0.397%	1	47	+1,823.238%
2025-03-12	25.1600	25.1600	25.1600	25.1600	-31.106%	1	47	+1,830.882%
2025-02-21	36.5200	36.5200	36.5200	36.5200	-7.778%	6	47	+1,230.257%
2025-02-20	39.6000	39.6000	39.6000	39.6000	+6.739%	1	47	+1,126.793%
2025-02-14	37.1000	37.1000	37.1000	37.1000	-16.723%	2	46	+1,209.461%
2025-02-06	44.5000	44.5500	44.5000	44.5500	+8.526%	33	46	+990.483%
2025-02-04	41.0500	41.0500	41.0500	41.0500	-0.122%	1	15	+1,083.459%
2025-01-27	41.1000	41.1000	41.1000	41.1000	-16.208%	4	14	+1,082.019%
2025-01-16	49.0500	49.0500	49.0500	49.0500	+12.371%	1	10	+890.438%
2025-01-07	45.4000	45.4000	43.6500	43.6500	+0.808%	5	10	+1,012.967%
2025-01-06	43.3000	43.3000	43.3000	43.3000	+18.989%	1	13	+1,021.963%
2025-01-03	36.3900	36.3900	36.3900	36.3900	+7.345%	8	14	+1,235.010%
2024-12-31	33.9000	33.9000	33.9000	33.9000	-8.180%	1	15	+1,333.068%
2024-12-26	36.9200	36.9200	36.9200	36.9200	+8.143%	1	15	+1,215.845%
2024-12-19	34.3000	34.3000	34.1400	34.1400	-9.105%	2	16	+1,322.994%
2024-12-18	37.2500	37.5600	37.2500	37.5600	-13.256%	2	15	+1,193.424%
2024-11-25	43.3000	43.3000	43.3000	43.3000	+0.348%	1	15	+1,021.963%
2024-11-22	43.1500	43.1500	43.1500	43.1500	-17.179%	2	15	+1,025.863%
2024-11-12	52.1000	52.1000	52.1000	52.1000	-3.016%	2	15	+832.457%
2024-10-30	53.7200	53.7200	53.7200	53.7200	+4.820%	1	15	+804.337%
2024-10-21	51.2500	51.2500	51.2500	51.2500	-24.743%	1	16	+847.922%
2024-10-09	68.1000	68.1000	68.1000	68.1000	+15.856%	1	17	+613.377%
2024-09-23	58.7800	58.7800	58.7800	58.7800	+12.498%	1	18	+726.489%
2024-09-12	52.2500	52.2500	52.2500	52.2500	+1.753%	2	19	+829.780%
2024-09-11	48.0000	51.3500	48.0000	51.3500	+8.792%	2	17	+846.076%
2024-09-10	47.2000	47.2000	47.2000	47.2000	+3.057%	2	17	+929.258%
2024-09-06	46.4800	46.4800	45.8000	45.8000	-21.373%	8	15	+960.721%
2024-08-29	58.2500	58.2500	58.2500	58.2500	+1.216%	1	13	+734.009%
2024-08-28	57.5500	57.5500	57.5500	57.5500	-4.465%	2	12	+744.153%
2024-08-27	60.2400	60.2400	60.2400	60.2400	-7.423%	1	10	+706.458%
2024-08-13	61.8000	65.0700	61.8000	65.0700	+18.525%	2	9	+646.596%
2024-08-06	54.5800	54.9000	54.5800	54.9000	-11.122%	2	9	+784.900%
2024-07-30	60.8500	61.7700	60.8500	61.7700	-18.380%	2	6	+686.482%
2024-07-18	75.6800	75.6800	75.6800	75.6800	-23.532%	1	4	+541.927%
2024-07-12	98.9700	98.9700	98.9700	98.9700	+1.769%	1	3	+390.866%
2024-07-03	97.2500	97.2500	97.2500	97.2500	+8.696%	1	1	+399.548%
2024-06-24	89.4700	89.4700	89.4700	89.4700	-11.765%	1	1	+442.986%
2024-06-18	101.4000	101.4000	101.4000	101.4000	+8.102%	3	3	+379.103%
2024-06-12	93.8000	93.8000	93.8000	93.8000	0.000%	3	3	+417.921%